日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スターツコーポレーション(8850)の株価時系列情報

スターツコーポレーション(8850)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 2,392 2,448 2,384 2,435 84,400
2018/12/27 2,340 2,400 2,317 2,398 77,400
2018/12/26 2,216 2,278 2,203 2,240 89,400
2018/12/25 2,315 2,315 2,193 2,223 130,000
2018/12/21 2,391 2,392 2,306 2,315 136,400
2018/12/20 2,445 2,457 2,405 2,415 55,200
2018/12/19 2,481 2,503 2,449 2,472 65,300
2018/12/18 2,504 2,516 2,467 2,498 39,000
2018/12/17 2,550 2,560 2,523 2,532 68,700
2018/12/14 2,573 2,612 2,546 2,550 67,400
2018/12/13 2,590 2,636 2,590 2,601 61,800
2018/12/12 2,534 2,590 2,534 2,574 66,400
2018/12/11 2,524 2,543 2,504 2,521 79,200
2018/12/10 2,584 2,584 2,516 2,524 94,500
2018/12/07 2,578 2,607 2,564 2,584 85,000
2018/12/06 2,605 2,605 2,562 2,579 47,300
2018/12/05 2,586 2,648 2,571 2,619 62,500
2018/12/04 2,689 2,724 2,607 2,616 96,300
2018/12/03 2,663 2,692 2,645 2,681 67,200
2018/11/30 2,607 2,669 2,564 2,654 122,900
2018/11/29 2,685 2,686 2,656 2,669 78,500
2018/11/28 2,626 2,680 2,621 2,675 102,400
2018/11/27 2,583 2,625 2,581 2,614 89,200
2018/11/26 2,566 2,618 2,566 2,586 115,400
2018/11/22 2,592 2,612 2,515 2,559 163,100
2018/11/21 2,619 2,647 2,601 2,617 109,600
2018/11/20 2,609 2,659 2,593 2,659 66,400
2018/11/19 2,619 2,629 2,596 2,626 87,200
2018/11/16 2,709 2,709 2,605 2,634 97,800
2018/11/15 2,638 2,715 2,626 2,709 128,200
2018/11/14 2,667 2,692 2,642 2,665 147,900
2018/11/13 2,583 2,665 2,535 2,644 189,400
2018/11/12 2,625 2,684 2,600 2,658 142,600
2018/11/09 2,490 2,675 2,490 2,643 212,600
2018/11/08 2,448 2,486 2,444 2,471 59,500
2018/11/07 2,425 2,446 2,408 2,420 42,300
2018/11/06 2,405 2,450 2,404 2,434 44,200
2018/11/05 2,366 2,420 2,360 2,405 48,400
2018/11/02 2,377 2,406 2,370 2,404 55,900
2018/11/01 2,346 2,411 2,341 2,389 53,800
2018/10/31 2,351 2,360 2,319 2,346 70,100
2018/10/30 2,309 2,359 2,287 2,344 98,900
2018/10/29 2,259 2,308 2,259 2,285 72,100
2018/10/26 2,287 2,292 2,222 2,247 103,700
2018/10/25 2,345 2,345 2,260 2,268 117,700
2018/10/24 2,360 2,393 2,344 2,378 56,000
2018/10/23 2,349 2,358 2,325 2,329 110,400
2018/10/22 2,331 2,374 2,330 2,360 42,500
2018/10/19 2,333 2,359 2,333 2,348 60,200
2018/10/18 2,401 2,413 2,367 2,369 74,200
2018/10/17 2,363 2,424 2,346 2,399 76,200
2018/10/16 2,303 2,338 2,296 2,329 94,300
2018/10/15 2,300 2,332 2,297 2,303 85,800
2018/10/12 2,322 2,340 2,312 2,318 75,700
2018/10/11 2,320 2,351 2,315 2,346 106,000
2018/10/10 2,386 2,432 2,379 2,406 105,600
2018/10/09 2,352 2,361 2,337 2,346 107,900
2018/10/05 2,424 2,448 2,394 2,395 101,500
2018/10/04 2,461 2,461 2,404 2,436 151,200
2018/10/03 2,477 2,508 2,452 2,452 91,200
2018/10/02 2,499 2,514 2,476 2,485 81,400
2018/10/01 2,492 2,521 2,479 2,483 86,700
2018/09/28 2,480 2,525 2,451 2,507 135,500
2018/09/27 2,496 2,521 2,455 2,457 112,300
2018/09/26 2,493 2,506 2,458 2,500 148,000
2018/09/25 2,478 2,516 2,467 2,516 208,100
2018/09/21 2,450 2,503 2,440 2,474 163,300
2018/09/20 2,428 2,431 2,396 2,402 79,500
2018/09/19 2,403 2,429 2,364 2,419 141,100
2018/09/18 2,284 2,386 2,282 2,370 124,300
2018/09/14 2,250 2,288 2,249 2,284 117,700
2018/09/13 2,219 2,269 2,203 2,240 96,300
2018/09/12 2,279 2,282 2,208 2,226 96,100
2018/09/11 2,305 2,307 2,258 2,268 126,300
2018/09/10 2,314 2,345 2,303 2,310 111,200
2018/09/07 2,331 2,348 2,310 2,335 152,200
2018/09/06 2,337 2,355 2,310 2,351 155,100
2018/09/05 2,413 2,413 2,365 2,377 101,400
2018/09/04 2,465 2,465 2,410 2,420 113,600
2018/09/03 2,526 2,527 2,432 2,465 98,300
2018/08/31 2,500 2,550 2,495 2,526 151,700
2018/08/30 2,500 2,515 2,460 2,507 156,600
2018/08/29 2,451 2,481 2,446 2,465 44,100
2018/08/28 2,475 2,479 2,450 2,451 66,700
2018/08/27 2,440 2,476 2,421 2,459 81,000
2018/08/24 2,436 2,450 2,431 2,440 81,800
2018/08/23 2,429 2,430 2,373 2,398 122,000
2018/08/22 2,403 2,440 2,368 2,432 95,000
2018/08/21 2,381 2,406 2,369 2,383 45,900
2018/08/20 2,424 2,426 2,386 2,393 65,400
2018/08/17 2,393 2,452 2,378 2,429 54,600
2018/08/16 2,406 2,417 2,386 2,392 75,400
2018/08/15 2,468 2,474 2,431 2,441 59,700
2018/08/14 2,453 2,475 2,435 2,468 109,800
2018/08/13 2,526 2,536 2,442 2,450 106,000
2018/08/10 2,583 2,589 2,477 2,513 207,700
2018/08/09 2,591 2,591 2,513 2,551 228,700
2018/08/08 2,639 2,645 2,589 2,591 104,400
2018/08/07 2,597 2,641 2,579 2,639 75,400
2018/08/06 2,577 2,613 2,564 2,590 79,100
2018/08/03 2,609 2,636 2,556 2,565 78,500
2018/08/02 2,615 2,639 2,600 2,604 95,400
2018/08/01 2,563 2,590 2,530 2,578 237,300
2018/07/31 2,716 2,716 2,560 2,588 496,400
2018/07/30 2,749 2,775 2,718 2,722 105,500
2018/07/27 2,757 2,760 2,743 2,749 84,500
2018/07/26 2,716 2,746 2,711 2,743 55,700
2018/07/25 2,710 2,713 2,683 2,706 73,800
2018/07/24 2,682 2,696 2,666 2,670 45,900
2018/07/23 2,667 2,687 2,648 2,665 90,900
2018/07/20 2,694 2,703 2,669 2,676 140,900
2018/07/19 2,665 2,684 2,655 2,672 86,400
2018/07/18 2,655 2,674 2,647 2,665 102,900
2018/07/17 2,571 2,631 2,551 2,615 73,100
2018/07/13 2,532 2,568 2,518 2,542 167,500
2018/07/12 2,586 2,594 2,533 2,534 94,900
2018/07/11 2,589 2,596 2,542 2,555 91,900
2018/07/10 2,640 2,654 2,621 2,621 89,800
2018/07/09 2,558 2,614 2,545 2,608 57,200
2018/07/06 2,607 2,615 2,539 2,557 131,000
2018/07/05 2,640 2,641 2,568 2,575 49,200
2018/07/04 2,578 2,632 2,572 2,608 83,600
2018/07/03 2,630 2,637 2,560 2,578 73,000
2018/07/02 2,705 2,707 2,604 2,610 68,500
2018/06/29 2,687 2,714 2,671 2,701 70,800
2018/06/28 2,656 2,674 2,644 2,674 68,000
2018/06/27 2,670 2,688 2,643 2,676 78,300
2018/06/26 2,625 2,674 2,611 2,670 67,200
2018/06/25 2,653 2,672 2,637 2,650 105,800
2018/06/22 2,611 2,659 2,603 2,652 89,500
2018/06/21 2,647 2,668 2,617 2,619 57,800
2018/06/20 2,678 2,683 2,635 2,658 119,100
2018/06/19 2,690 2,708 2,668 2,672 66,500
2018/06/18 2,752 2,753 2,695 2,702 70,300
2018/06/15 2,801 2,809 2,748 2,748 83,700
2018/06/14 2,799 2,815 2,756 2,776 137,700
2018/06/13 2,801 2,840 2,797 2,806 59,700
2018/06/12 2,815 2,822 2,775 2,795 78,400
2018/06/11 2,801 2,816 2,778 2,814 91,000
2018/06/08 2,788 2,825 2,788 2,801 74,100
2018/06/07 2,804 2,814 2,786 2,798 72,100
2018/06/06 2,813 2,825 2,783 2,790 96,100
2018/06/05 2,785 2,820 2,778 2,801 90,200
2018/06/04 2,855 2,869 2,812 2,835 87,700
2018/06/01 2,778 2,819 2,765 2,805 70,900
2018/05/31 2,804 2,824 2,777 2,790 133,200
2018/05/30 2,810 2,835 2,794 2,806 103,300
2018/05/29 2,829 2,846 2,789 2,817 83,800
2018/05/28 2,870 2,881 2,816 2,824 148,000
2018/05/25 2,919 2,957 2,874 2,881 103,400
2018/05/24 2,962 2,982 2,930 2,934 115,800
2018/05/23 3,025 3,050 2,999 3,015 135,100
2018/05/22 3,065 3,080 3,040 3,060 77,400
2018/05/21 3,060 3,095 3,040 3,090 83,000
2018/05/18 3,050 3,070 3,030 3,060 66,600
2018/05/17 3,050 3,070 3,010 3,050 60,300
2018/05/16 3,040 3,085 3,035 3,050 57,600
2018/05/15 3,070 3,085 3,030 3,040 62,800
2018/05/14 3,100 3,100 3,060 3,070 48,400
2018/05/11 3,075 3,100 3,040 3,085 87,400
2018/05/10 3,095 3,095 3,010 3,075 88,900
2018/05/09 3,030 3,030 2,965 3,030 84,400
2018/05/08 3,015 3,065 3,005 3,045 55,800
2018/05/07 3,005 3,010 2,977 3,000 29,400
2018/05/02 3,060 3,060 2,994 3,005 39,800
2018/05/01 3,030 3,065 2,993 3,045 69,500
2018/04/27 3,020 3,030 2,985 3,025 66,400
2018/04/26 2,990 3,025 2,954 2,979 102,900
2018/04/25 2,946 2,980 2,946 2,969 55,800
2018/04/24 2,911 2,959 2,900 2,946 74,000
2018/04/23 2,875 2,895 2,846 2,890 40,000
2018/04/20 2,863 2,893 2,862 2,874 31,700
2018/04/19 2,918 2,919 2,862 2,863 41,500
2018/04/18 2,850 2,905 2,836 2,902 56,200
2018/04/17 2,861 2,869 2,820 2,832 52,600
2018/04/16 2,860 2,886 2,853 2,871 42,100
2018/04/13 2,854 2,868 2,826 2,849 40,300
2018/04/12 2,856 2,870 2,837 2,850 43,400
2018/04/11 2,875 2,875 2,837 2,856 31,800
2018/04/10 2,844 2,909 2,844 2,882 45,700
2018/04/09 2,867 2,888 2,852 2,879 37,600
2018/04/06 2,923 2,930 2,866 2,875 53,000
2018/04/05 2,907 2,950 2,896 2,912 76,200
2018/04/04 2,898 2,925 2,887 2,909 82,600
2018/04/03 2,850 2,906 2,849 2,884 51,300
2018/04/02 2,905 2,927 2,885 2,889 50,100
2018/03/30 2,900 2,932 2,877 2,893 59,600
2018/03/29 2,875 2,899 2,847 2,882 60,700
2018/03/28 2,853 2,896 2,821 2,857 105,200
2018/03/27 2,758 2,881 2,758 2,881 173,400
2018/03/26 2,658 2,726 2,503 2,723 124,300
2018/03/23 2,752 2,760 2,695 2,708 85,100
2018/03/22 2,810 2,833 2,778 2,825 122,800
2018/03/20 2,810 2,837 2,801 2,831 55,200
2018/03/19 2,878 2,894 2,832 2,853 49,800
2018/03/16 2,905 2,908 2,859 2,889 96,500
2018/03/15 2,901 2,901 2,828 2,890 53,100
2018/03/14 2,921 2,932 2,901 2,904 110,800
2018/03/13 2,836 2,911 2,835 2,906 87,700
2018/03/12 2,814 2,860 2,802 2,857 70,900
2018/03/09 2,797 2,825 2,779 2,783 90,200
2018/03/08 2,812 2,812 2,742 2,753 53,100
2018/03/07 2,754 2,804 2,741 2,786 89,300
2018/03/06 2,769 2,795 2,754 2,776 65,200
2018/03/05 2,731 2,762 2,725 2,744 62,900
2018/03/02 2,730 2,773 2,714 2,754 82,600
2018/03/01 2,811 2,813 2,766 2,791 95,700
2018/02/28 2,867 2,878 2,826 2,829 111,500
2018/02/27 2,860 2,908 2,860 2,892 166,300
2018/02/26 2,850 2,865 2,813 2,840 73,900
2018/02/23 2,827 2,865 2,824 2,833 82,900
2018/02/22 2,850 2,864 2,811 2,827 64,300
2018/02/21 2,876 2,914 2,849 2,868 115,500
2018/02/20 2,821 2,882 2,812 2,876 129,900
2018/02/19 2,805 2,828 2,779 2,828 85,500
2018/02/16 2,715 2,781 2,715 2,751 76,800
2018/02/15 2,643 2,704 2,626 2,676 112,600
2018/02/14 2,706 2,706 2,631 2,641 180,000
2018/02/13 2,750 2,764 2,681 2,715 142,400
2018/02/09 2,671 2,738 2,654 2,738 150,000
2018/02/08 2,809 2,855 2,792 2,811 99,600
2018/02/07 2,909 2,920 2,819 2,826 149,400
2018/02/06 2,867 2,897 2,749 2,809 150,200
2018/02/05 3,035 3,060 2,974 3,005 59,600
2018/02/02 3,070 3,110 3,045 3,105 51,800
2018/02/01 3,060 3,095 3,040 3,070 49,900
2018/01/31 3,105 3,125 3,045 3,045 67,200
2018/01/30 3,165 3,185 3,110 3,145 74,400
2018/01/29 3,215 3,220 3,165 3,165 66,100
2018/01/26 3,110 3,180 3,110 3,175 65,000
2018/01/25 3,130 3,150 3,115 3,115 47,700
2018/01/24 3,120 3,150 3,105 3,145 61,900
2018/01/23 3,075 3,135 3,075 3,110 61,900
2018/01/22 3,040 3,055 2,998 3,055 61,700
2018/01/19 3,000 3,055 2,989 3,040 56,000
2018/01/18 3,095 3,095 3,005 3,005 57,300
2018/01/17 3,095 3,105 3,070 3,080 77,700
2018/01/16 3,085 3,110 3,085 3,110 54,000
2018/01/15 3,085 3,125 3,070 3,100 71,500
2018/01/12 3,015 3,085 3,010 3,070 86,900
2018/01/11 2,995 3,035 2,990 3,025 84,400
2018/01/10 3,030 3,050 3,020 3,020 89,600
2018/01/09 3,005 3,035 2,984 3,030 115,000
2018/01/05 2,980 3,010 2,958 2,979 166,100
2018/01/04 2,958 2,972 2,926 2,970 98,700

このページの先頭へ